[{"seq":680629512,"ctime":1791869996,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261013\/680629512.shtml","title":"\u76f4\u7ebf\u62c9\u5347\uff01\u6e38\u620f\u80a1\u96c6\u4f53\u7206\u53d1\uff0c9\u6708209\u6b3e\u6e38\u620f\u62ff\u5230\u7248\u53f7","source":"\u8d22\u95fb","stocks":"002862","type":"news"},{"seq":680629101,"ctime":1791869049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261013\/680629101.shtml","title":"\u6e38\u620f\u4f20\u5a92\u677f\u5757\u518d\u5ea6\u62c9\u5347\uff0c\u5929\u5a31\u6570\u79d1\u76f4\u7ebf\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002862","type":"news"},{"seq":680577218,"ctime":1791774260,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261012\/680577218.shtml","title":"\u534e\u6e90\u8bc1\u5238\uff1a26Q3\u8d22\u62a5\u5b63\u5f00\u542f\uff0c\u5173\u6ce8AI\u5f71\u89c6\u5185\u5bb9\u4f9b\u7ed9\u548cAgent","source":"\u8d22\u95fb","stocks":"002862","type":"news"},{"seq":679503940,"ctime":1788286362,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260902\/679503940.shtml","title":"\u5b8c\u5584\u6807\u51c6\u4e0e\u6e20\u9053\u7834\u5c40 \u653f\u7b56\u652f\u6301AI\u7ec8\u7aef\u4ea7\u54c1\u53d1\u529b\u201c\u4e00\u8001\u4e00\u5c0f\u201d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002862","type":"news"},{"seq":679397299,"ctime":1787908729,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260828\/679397299.shtml","title":"\u5b9e\u4e30\u6587\u53162026\u5e74\u534a\u5e74\u62a5\uff1a\u6e38\u620f\u4e1a\u52a1\u9ad8\u589e\uff0c\u589e\u6536\u4e0d\u589e\u5229","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"002862","type":"news"},{"seq":679394957,"ctime":1787906905,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260828\/679394957.shtml","title":"\u5b9e\u4e30\u6587\u5316\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6308.52\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d26.09%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002862","type":"yidong"},{"seq":678863224,"ctime":1786441875,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260811\/678863224.shtml","title":"\u5b9e\u4e30\u6587\u5316\u00d7\u559c\u9a6c\u62c9\u96c5\u513f\u7ae5\u63a8\u51fa\u8054\u540d\u793c\u76d2 \u5f00\u542f\u54c1\u724c\u8054\u52a8\u65b0\u7bc7\u7ae0","source":"\u5b9e\u4e30\u6587\u5316\u5b98\u5fae","author":"\u5b9e\u4e30\u6587\u5316","stocks":"002862","type":"yidong"},{"seq":678411504,"ctime":1784872459,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260724\/678411504.shtml","title":"\u5b9e\u4e30\u6587\u5316\u4eae\u76f8\u5168\u7403AI\u786c\u4ef6&AIoT\u7ec8\u7aef\u521b\u65b0\u5343\u4eba\u5cf0\u4f1a\u6df1\u5733\u7ad9","source":"\u5b9e\u4e30\u6587\u5316\u5b98\u5fae","author":"\u5b9e\u4e30\u6587\u5316","stocks":"002862","type":"yidong"},{"seq":678342677,"ctime":1784683354,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260722\/678342677.shtml","title":"\u5b9e\u4e30\u6587\u5316\uff1a\u5b50\u516c\u53f8\u7b2c\u4e8c\u8f6e\u589e\u8d44\u6b3e\u9879\u5168\u90e8\u5230\u8d26 \u7ca4\u8d22\u4ea7\u6295\u57fa\u91d1\u7d2f\u8ba1\u6295\u8d441\u4ebf\u5143","source":"\u4e2d\u8bc1\u7f51","stocks":"002862","type":"news"},{"seq":678318245,"ctime":1784617382,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260721\/678318245.shtml","title":"\u5b9e\u4e30\u6587\u5316\u65d7\u4e0b\u4ea7\u54c1\u53c2\u5c55\u4e16\u754c\u4eba\u5de5\u667a\u80fd\u5927\u4f1a","source":"\u5b9e\u4e30\u6587\u5316\u5b98\u5fae","author":"\u5b9e\u4e30\u6587\u5316","stocks":"002862","type":"yidong"},{"seq":677857083,"ctime":1782869061,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677857083.shtml","title":"\u5b9e\u4e30\u6587\u5316\u643a\u624b\u65b0\u534e\u4e66\u5e97\u76f4\u64ad\u51fa\u5708\uff0c\u201c\u6587\u6559+\u73a9\u5177\u201d\u7684\u8425\u9500\u6a21\u5f0f\u5347\u7ea7","source":"\u5b9e\u4e30\u6587\u5316\u5b98\u5fae","stocks":"002862","type":"yidong"},{"seq":677714866,"ctime":1782379847,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260625\/677714866.shtml","title":"\u559c\u62a5\uff01\u5b9e\u4e30\u6587\u5316\u65a9\u83b7\u610f\u5927\u5229A'\u8bbe\u8ba1\u5927\u5956\uff0c\u4ee5\u521b\u65b0\u8bbe\u8ba1\u8d62\u5f97\u56fd\u9645\u8ba4\u53ef","source":"\u5b9e\u4e30\u6587\u5316\u5b98\u5fae","stocks":"002862","type":"news"},{"seq":677620537,"ctime":1782123905,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260622\/677620537.shtml","title":"\u5b9e\u4e30\u6587\u5316\u643a\u65d7\u4e0bIP\u52a9\u9635\u6f84\u6d77\u73a9\u5177\u4e50\u56ed\u8bd5\u8425\u4e1a","source":"\u5b9e\u4e30\u6587\u5316\u5b98\u5fae","author":"\u5b9e\u4e30\u6587\u5316","stocks":"002862","type":"yidong"},{"seq":58569413,"ctime":1781712377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260618\/58569413.shtml","title":"\u5b9e\u4e30\u6587\u5316\uff1a\u5173\u4e8e2026\u5e74\u80a1\u7968\u671f\u6743\u4e0e\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u4e4b\u80a1\u7968\u671f\u6743\u9996\u6b21\u6388\u4e88\u767b\u8bb0\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002862","type":"notice"},{"seq":58568715,"ctime":1781712377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260618\/58568715.shtml","title":"\u5b9e\u4e30\u6587\u5316\uff1a\u5173\u4e8e2026\u5e74\u80a1\u7968\u671f\u6743\u4e0e\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u4e4b\u9650\u5236\u6027\u80a1\u7968\u6388\u4e88\u767b\u8bb0\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002862","type":"notice"},{"seq":677222847,"ctime":1780566336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677222847.shtml","title":"\u5b9e\u4e30\u6587\u5316\u4eae\u76f8\u4e49\u4e4c\u6587\u5177\u5c55 IP\u6f6e\u73a9\u5f15\u9886\u4e92\u52a8\u65b0\u4f53\u9a8c","source":"\u5b9e\u4e30\u6587\u5316\u5b98\u5fae","stocks":"002862","type":"yidong"},{"seq":677118705,"ctime":1780300242,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677118705.shtml","title":"\u5b9e\u4e30\u6587\u531606\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002862","type":"yidong"},{"seq":677110122,"ctime":1780278788,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677110122.shtml","title":"\u56db\u90e8\u95e8\u90e8\u7f72\u63d0\u5347\u5168\u6c11AI\u7d20\u517b\uff0c\u89c6\u89c9\u4e2d\u56fd\u3001\u638c\u9605\u79d1\u6280\u7b49\u591a\u80a1\u6da8\u505c","source":"\u8d22\u95fb","stocks":"002862","type":"news"},{"seq":677081979,"ctime":1780046630,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677081979.shtml","title":"\u5f15\u7206\u516d\u4e00\u6f6e\u73a9\u6d88\u8d39\uff01\u300a\u86cb\u4ed4\u6d3e\u5bf9\u300b\u7535\u52a8\u4e3b\u9898\u76f2\u76d2\u591a\u5e73\u53f0\u5f3a\u52bf\u9738\u699c","source":"\u5b9e\u4e30\u6587\u5316\u5b98\u5fae","stocks":"002862","type":"yidong"},{"seq":676952504,"ctime":1779704340,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676952504.shtml","title":"\u5b9e\u4e30\u6587\u5316\u4eae\u76f8\u6587\u535a\u4f1a\uff0c\"SF-Hola\u667a\u80fd\u4f53\"\u6784\u5efa\u667a\u80fd\u73a9\u5177\u5f00\u653e\u751f\u6001\uff0c\u4ee5\"\u79d1\u6280+\u6587\u5316\"\u8d4b\u80fd\u4ea7\u4e1a\u5347\u7ea7","source":"\u5b9e\u4e30\u6587\u5316\u5b98\u5fae","author":"\u5b9e\u4e30\u6587\u5316","stocks":"002862","type":"yidong"},{"seq":676688438,"ctime":1778742324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676688438.shtml","title":"\u5b9e\u4e30\u6587\u5316\uff1a\u6253\u9020\u201cAI+IP\u201d\u878d\u5408\u4ea7\u54c1 \u6784\u5efa\u201c\u7ebf\u4e0a\u6e38\u620f+\u7ebf\u4e0b\u73a9\u5177\u201d\u53d1\u5c55\u751f\u6001","source":"\u4e2d\u8bc1\u7f51","stocks":"002862","type":"news"},{"seq":676663492,"ctime":1778667281,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676663492.shtml","title":"\u5b9e\u4e30\u6587\u5316\uff1a\u8521\u4fca\u6dde\u8d28\u62bc2.06%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002862","type":"yidong"},{"seq":676662236,"ctime":1778664813,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676662236.shtml","title":"\u5b9e\u4e30\u6587\u5316\u4eae\u76f8Create2026\u767e\u5ea6AI\u5f00\u53d1\u8005\u5927\u4f1a","source":"\u5b9e\u4e30\u6587\u5316\u5b98\u5fae","author":"\u5b9e\u4e30\u6587\u5316","stocks":"002862","type":"yidong"},{"seq":676415041,"ctime":1777532535,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676415041.shtml","title":"\u4e2d\u56fd\u94f6\u6cb3\u8bc1\u5238\uff1a\u6de1\u5b63\u7eb8\u4f01\u5c0f\u5e45\u63d0\u4ef7\u7a33\u5e02\u573a \u5305\u88c5\u4ea7\u4e1a\u5347\u7ea7\u52a0\u901f","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002862","type":"news"},{"seq":676344959,"ctime":1777365387,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676344959.shtml","title":"\u5b9e\u4e30\u6587\u5316\u4eae\u76f8\u6df1\u5733\u793c\u54c1\u5c55\uff1a\u201cAI+\u6f6e\u73a9\u201d\u77e9\u9635\u53c2\u5c55 \u62d3\u5c55\u591a\u5143\u5e94\u7528\u573a\u666f","source":"\u5b9e\u4e30\u6587\u5316\u5b98\u5fae","stocks":"002862","type":"yidong"},{"seq":676312941,"ctime":1777286619,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676312941.shtml","title":"\u518d\u83b7\u7ca4\u8d22\u4ea7\u4e1a\u79d1\u6280\u57fa\u91d1\u589e\u8d44\u52a0\u6301 \u5b9e\u4e30\u53d1\u529b\u6253\u9020AI+IP\u73a9\u5177\u672a\u6765\u4ea7\u4e1a\u5e73\u53f0","source":"\u5b9e\u4e30\u6587\u5316\u5b98\u5fae","stocks":"002862","type":"yidong"},{"seq":676291589,"ctime":1777251935,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676291589.shtml","title":"\u5b9e\u4e30\u6587\u5316\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u903e\u4e24\u500d AI\u73a9\u5177\u6210\u4e1a\u7ee9\u6838\u5fc3\u9a71\u52a8\u529b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002862","type":"news"},{"seq":676268315,"ctime":1777031609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676268315.shtml","title":"\u5b9e\u4e30\u6587\u5316\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6668.07\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f200.90%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002862","type":"yidong"}]

2026-10-19,15.04,15.04,14.10,14.7000,66473,96833900,5.17;2026-10-16,15.47,15.81,14.92,15.0500,61526,94354400,4.79;2026-10-15,15.70,16.08,15.25,15.3100,104780,163818600,8.15;2026-10-14,15.75,16.38,15.30,15.9200,157172,248566600,12.22;2026-10-13,14.29,15.95,14.07,15.9500,104056,158622500,8.09;2026-10-12,14.68,14.81,14.18,14.5000,33285,48412600,2.59;2026-10-09,14.47,14.68,13.59,14.6800,46853,66324600,3.64;2026-10-08,14.66,14.68,14.16,14.3300,37059,53310400,2.88;2026-09-30,15.36,15.40,14.63,14.6600,39917,59172800,3.10;2026-09-29,14.95,15.34,14.53,15.1600,57091,85743800,4.44;2026-09-28,15.69,15.85,14.80,14.9500,71764,108553800,5.58;2026-09-24,15.49,15.69,15.20,15.3500,34410,52842900,2.68;2026-09-23,16.00,16.00,15.53,15.7000,30996,48694800,2.41;2026-09-22,15.82,16.09,15.70,16.0900,42349,67484700,3.29;2026-09-21,15.42,15.86,15.29,15.8300,45553,71473900,3.54;2026-09-18,15.45,15.74,15.20,15.3800,46416,71749500,3.61;2026-09-17,14.86,15.64,14.69,15.4200,71322,108836500,5.55;2026-09-16,14.82,15.18,14.63,14.9200,79577,118627100,6.19;2026-09-15,15.78,15.85,14.73,14.7900,82910,125865500,6.45;2026-09-14,15.98,15.98,15.58,15.8600,52997,83525100,4.12;2026-09-11,15.80,16.03,15.69,15.9200,68690,108987900,5.34;2026-09-10,15.95,16.27,15.64,15.7800,69739,110600100,5.42;2026-09-09,15.98,16.24,15.80,16.0400,76286,122132900,5.93;2026-09-08,15.97,16.42,15.68,16.2000,143884,231656100,11.19;2026-09-07,15.86,16.39,15.28,16.0500,191688,300785500,14.91;2026-09-04,14.60,16.04,14.55,16.0400,119189,185258100,9.27;2026-09-03,14.75,15.09,14.49,14.5800,61979,91165500,4.82;2026-09-02,15.00,15.88,14.56,14.7500,102232,151500800,7.95;2026-09-01,14.55,15.94,14.43,15.3100,172566,258997300,13.42;2026-08-31,14.45,15.53,13.77,14.8300,167783,247112400,13.05;2026-08-28,14.02,14.32,13.78,14.1200,31486,44464000,2.45;2026-08-27,13.69,13.98,13.52,13.8500,24345,33381600,1.89;2026-08-26,13.75,13.85,13.57,13.6400,17736,24298600,1.38;2026-08-25,13.25,13.76,13.18,13.7600,20697,28066500,1.61;2026-08-24,13.59,13.70,13.12,13.2800,21718,28891900,1.69;2026-08-21,13.36,13.52,13.10,13.4500,21370,28449900,1.66;2026-08-20,13.29,13.55,13.16,13.4700,23431,31459200,1.82;2026-08-19,13.63,13.63,13.12,13.1700,27594,36699000,2.15;2026-08-18,13.95,13.96,13.50,13.6400,26449,36100400,2.06;2026-08-17,13.89,14.00,13.65,13.9100,29102,40412800,2.26;2026-08-14,13.78,13.92,13.54,13.8900,35947,49406700,2.80;2026-08-13,13.74,14.16,13.65,13.8100,48251,66933900,3.75;2026-08-12,13.74,13.85,13.62,13.7500,29678,40780100,2.31;2026-08-11,13.79,13.90,13.60,13.7200,28347,38897000,2.20;2026-08-10,13.58,13.88,13.41,13.8200,39623,54311300,3.08;2026-08-07,13.67,13.72,13.13,13.4700,37660,50343000,2.93;2026-08-06,13.74,13.97,13.40,13.6700,32600,44576500,2.54;2026-08-05,13.61,13.83,13.40,13.7500,38809,52914600,3.02;2026-08-04,13.31,13.64,13.21,13.6200,38215,51674600,2.97;2026-08-03,13.40,13.50,13.03,13.2700,42039,55611700,3.27;2026-07-31,12.70,13.69,12.70,13.4300,59628,78922700,4.64;2026-07-30,12.85,13.33,12.71,12.7300,37697,49154500,2.93;2026-07-29,12.55,12.92,12.46,12.8800,33382,42583200,2.60;2026-07-28,12.25,12.72,12.12,12.5000,31031,38887700,2.41;2026-07-27,11.72,12.35,11.61,12.2500,32256,39197400,2.51;2026-07-24,12.14,12.14,11.65,11.7900,23876,28240900,1.86;2026-07-23,11.81,12.16,11.74,12.1400,25954,31061400,2.02;2026-07-22,11.72,12.08,11.72,11.9000,34404,40966400,2.68;2026-07-21,12.11,12.21,11.30,11.9500,51686,60772500,4.02;2026-07-20,12.31,12.90,11.91,12.1100,52189,64881200,4.06;2026-07-17,13.22,13.22,12.21,12.4000,45648,57782800,3.55;2026-07-16,12.63,13.30,12.62,13.0600,37847,49352400,2.94;2026-07-15,12.65,12.83,12.40,12.7800,30631,38947000,2.38;2026-07-14,12.26,12.66,12.06,12.6500,36563,45293300,2.84;2026-07-13,13.22,13.22,12.27,12.2800,38422,48144100,2.99;2026-07-10,12.75,13.22,12.43,12.9200,39094,50671200,3.04;2026-07-09,12.50,12.88,12.42,12.6900,29457,37176700,2.29;2026-07-08,12.80,12.96,12.42,12.6300,30142,38128300,2.34;2026-07-07,13.21,13.29,12.70,12.8600,36785,47658100,2.86;2026-07-06,13.39,13.51,13.09,13.1200,34175,45251800,2.66;2026-07-03,12.95,13.37,12.88,13.3100,38512,50811900,3.00;2026-07-02,13.00,13.38,12.82,12.8900,42174,55205900,3.28;2026-07-01,12.82,13.27,12.61,13.0300,40773,52749200,3.17;2026-06-30,12.87,13.09,12.69,12.8300,32121,41325100,2.50;2026-06-29,12.64,12.94,12.40,12.8300,43654,55466300,3.40;2026-06-26,13.15,13.18,12.69,12.8200,38062,49099100,2.96;2026-06-25,13.70,13.77,13.19,13.2800,41002,54686100,3.19;2026-06-24,14.30,14.48,13.59,13.7400,35478,49184500,2.76;2026-06-23,14.15,14.50,14.00,14.3000,33505,47977700,2.61;2026-06-22,14.00,14.18,13.50,14.1600,41795,57777300,3.25;2026-06-18,14.14,14.22,13.83,14.0400,34445,48369200,2.68;2026-06-17,14.67,14.67,13.99,14.1200,37153,52814600,2.94;2026-06-16,14.75,14.80,14.45,14.6700,29595,43270000,2.34;2026-06-15,15.00,15.22,14.71,14.7400,34275,51060300,2.71;2026-06-12,14.99,15.15,14.72,14.8500,31423,46954000,2.49;2026-06-11,15.15,15.20,14.50,14.8300,34934,51676600,2.77;2026-06-10,15.33,15.69,15.11,15.2400,26640,40936500,2.11;2026-06-09,15.18,15.69,15.18,15.4800,31328,48394200,2.48;2026-06-08,15.58,15.93,15.12,15.3200,41111,63697500,3.26;2026-06-05,15.92,16.25,15.48,16.0000,40086,63888100,3.18;2026-06-04,16.27,16.29,15.70,15.8200,40311,64023200,3.19;2026-06-03,16.61,16.65,16.13,16.2800,54471,89053300,4.31;2026-06-02,17.34,17.81,16.43,16.6800,104551,176466700,8.28;2026-06-01,16.79,18.14,16.74,17.5600,137944,243503200,10.93;2026-05-29,16.96,17.09,16.36,16.4900,31155,51909000,2.47;2026-05-28,16.74,17.10,16.43,16.8800,36125,60494100,2.86;2026-05-27,16.99,17.19,16.66,16.7400,32190,54410900,2.55;2026-05-26,17.16,17.39,16.81,16.9900,31113,53252000,2.46;2026-05-25,17.69,17.87,17.01,17.2300,29632,51318400,2.35;2026-05-22,17.59,17.62,17.21,17.4800,27591,48041100,2.19;2026-05-21,18.18,18.49,17.40,17.4400,38336,68964000,3.04;2026-05-20,19.03,19.10,18.03,18.2000,39744,72887200,3.15;2026-05-19,18.91,19.08,18.46,18.7000,30776,57500000,2.44;2026-05-18,18.49,18.89,18.27,18.8500,46531,86510800,3.69;2026-05-15,18.66,19.05,18.42,18.5600,34581,64591700,2.74;2026-05-14,18.99,19.09,18.50,18.5700,28062,52445700,2.22;2026-05-13,19.22,19.27,18.94,18.9700,29272,55728700,2.32;2026-05-12,19.53,19.58,19.02,19.1300,28848,55473200,2.29;2026-05-11,19.30,19.67,18.85,19.5800,53648,103191000,4.25;2026-05-08,18.88,19.36,18.84,19.3000,40147,77357700,3.18;2026-05-07,18.89,19.15,18.83,18.9700,36683,69744800,2.91;2026-05-06,18.85,18.98,18.57,18.7800,44173,83085000,3.50;2026-04-30,18.34,18.72,18.34,18.5300,29636,55056000,2.35;2026-04-29,18.32,18.72,18.30,18.4300,37356,69029500,2.96;2026-04-28,19.00,19.15,18.32,18.4200,65799,122591900,5.21;2026-04-27,18.28,19.18,18.28,19.0300,131768,247558900,10.44;2026-04-24,17.48,17.93,17.27,17.4500,50286,88469400,3.98;2026-04-23,17.84,18.10,17.37,17.5000,32414,57203600,2.57;2026-04-22,17.10,17.92,17.00,17.8200,55737,98088700,4.41;2026-04-21,17.21,17.25,17.00,17.1200,16866,28856700,1.34